Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.25 | 10.36 | 10.13 | 10.22 | 1,255,508 | -0.05(-0.47%) |
Dec 30, 2019 | 10.10 | 10.31 | 10.06 | 10.27 | 1,516,309 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.10 | 9.997 | 10.09 | 809,070 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.14 | 9.973 | 10.07 | 1,283,417 | +0.05(+0.48%) |
Dec 24, 2019 | 9.977 | 10.03 | 9.910 | 10.03 | 381,186 | +0.08(+0.77%) |
Dec 23, 2019 | 9.997 | 10.07 | 9.862 | 9.949 | 823,461 | -0.05(-0.48%) |
Dec 20, 2019 | 9.977 | 10.01 | 9.891 | 9.997 | 3,844,389 | +0.10(+0.97%) |
Dec 19, 2019 | 9.498 | 9.939 | 9.459 | 9.901 | 3,863,070 | +0.54(+5.74%) |
Dec 18, 2019 | 9.258 | 9.402 | 9.229 | 9.363 | 3,760,401 | +0.07(+0.72%) |
Dec 17, 2019 | 9.229 | 9.383 | 9.143 | 9.296 | 4,100,300 | +0.10(+1.04%) |
Dec 16, 2019 | 8.884 | 9.277 | 8.884 | 9.200 | 1,451,100 | +0.39(+4.47%) |
Dec 13, 2019 | 8.721 | 8.826 | 8.692 | 8.807 | 504,809 | +0.08(+0.88%) |
Dec 12, 2019 | 8.481 | 8.754 | 8.462 | 8.730 | 790,345 | +0.25(+2.94%) |
Dec 11, 2019 | 8.462 | 8.514 | 8.308 | 8.481 | 651,822 | -0.01(-0.11%) |
Dec 10, 2019 | 8.519 | 8.577 | 8.452 | 8.490 | 538,633 | -0.05(-0.56%) |
Dec 09, 2019 | 8.481 | 8.586 | 8.428 | 8.538 | 870,143 | +0.03(+0.34%) |
Dec 06, 2019 | 8.625 | 8.711 | 8.510 | 8.510 | 789,162 | -0.01(-0.11%) |
Dec 05, 2019 | 8.596 | 8.644 | 8.500 | 8.519 | 819,526 | -0.06(-0.67%) |
Dec 04, 2019 | 8.548 | 8.682 | 8.538 | 8.577 | 547,677 | +0.06(+0.68%) |
Dec 03, 2019 | 8.654 | 8.654 | 8.519 | 8.519 | 977,314 | -0.19(-2.20%) |
Dec 02, 2019 | 8.749 | 8.826 | 8.682 | 8.711 | 843,565 | -0.05(-0.55%) |
Nov 29, 2019 | 8.778 | 8.841 | 8.749 | 8.759 | 258,189 | -0.06(-0.65%) |
Nov 27, 2019 | 8.807 | 8.965 | 8.797 | 8.817 | 602,060 | +0.00(+0.00%) |
Nov 26, 2019 | 8.749 | 8.817 | 8.740 | 8.817 | 664,384 | +0.02(+0.22%) |
Nov 25, 2019 | 8.749 | 8.817 | 8.730 | 8.797 | 1,145,139 | +0.05(+0.55%) |
Nov 22, 2019 | 8.845 | 8.865 | 8.682 | 8.749 | 599,454 | -0.05(-0.55%) |
Nov 21, 2019 | 8.826 | 8.845 | 8.721 | 8.797 | 553,117 | +0.00(+0.00%) |
Nov 20, 2019 | 8.740 | 8.850 | 8.702 | 8.797 | 550,556 | +0.02(+0.22%) |
Nov 19, 2019 | 8.759 | 8.845 | 8.692 | 8.778 | 614,537 | +0.06(+0.66%) |
Nov 18, 2019 | 8.750 | 8.773 | 8.635 | 8.721 | 676,061 | -0.07(-0.76%) |
Nov 15, 2019 | 9.027 | 9.075 | 8.740 | 8.788 | 1,215,242 | -0.20(-2.24%) |
Nov 14, 2019 | 8.932 | 9.008 | 8.836 | 8.989 | 851,250 | +0.09(+0.97%) |
Nov 13, 2019 | 8.797 | 8.941 | 8.750 | 8.903 | 1,103,441 | +0.03(+0.32%) |
Nov 12, 2019 | 8.769 | 8.922 | 8.754 | 8.874 | 794,697 | +0.08(+0.87%) |
Nov 11, 2019 | 8.845 | 8.879 | 8.721 | 8.797 | 779,584 | -0.13(-1.50%) |
Nov 08, 2019 | 8.807 | 8.951 | 8.750 | 8.932 | 1,266,582 | +0.16(+1.86%) |
Nov 07, 2019 | 8.797 | 8.922 | 8.577 | 8.769 | 1,841,924 | +0.08(+0.88%) |
Nov 06, 2019 | 8.625 | 8.788 | 8.587 | 8.692 | 1,239,766 | +0.01(+0.11%) |
Nov 05, 2019 | 8.711 | 8.740 | 8.596 | 8.682 | 1,015,530 | -0.04(-0.44%) |
Nov 04, 2019 | 8.663 | 8.865 | 8.567 | 8.721 | 2,703,560 | +0.17(+2.02%) |
Nov 01, 2019 | 8.654 | 8.668 | 8.520 | 8.548 | 1,919,804 | -0.11(-1.22%) |
Oct 31, 2019 | 8.865 | 8.888 | 8.395 | 8.654 | 29,479,088 | -0.35(-3.94%) |
Oct 30, 2019 | 8.960 | 9.104 | 8.845 | 9.008 | 5,247,813 | +0.06(+0.64%) |
Oct 29, 2019 | 9.334 | 9.459 | 8.740 | 8.951 | 12,298,041 | +0.65(+7.85%) |
Oct 28, 2019 | 8.261 | 8.395 | 8.213 | 8.299 | 469,733 | +0.10(+1.17%) |
Oct 25, 2019 | 8.175 | 8.280 | 8.175 | 8.203 | 354,263 | +0.02(+0.23%) |
Oct 24, 2019 | 8.299 | 8.309 | 8.146 | 8.184 | 318,470 | -0.10(-1.16%) |
Oct 23, 2019 | 8.280 | 8.318 | 8.242 | 8.280 | 238,526 | -0.01(-0.12%) |
Oct 22, 2019 | 8.251 | 8.309 | 8.203 | 8.290 | 302,032 | +0.04(+0.46%) |
Oct 21, 2019 | 8.203 | 8.385 | 8.194 | 8.251 | 453,447 | +0.07(+0.82%) |
Oct 18, 2019 | 8.146 | 8.203 | 8.136 | 8.184 | 346,541 | +0.00(+0.00%) |
Oct 17, 2019 | 8.203 | 8.213 | 8.146 | 8.184 | 393,916 | +0.04(+0.47%) |
Oct 16, 2019 | 8.107 | 8.184 | 8.088 | 8.146 | 535,937 | +0.00(+0.00%) |
Oct 15, 2019 | 8.107 | 8.175 | 8.088 | 8.146 | 426,437 | +0.06(+0.71%) |
Oct 14, 2019 | 8.031 | 8.153 | 8.021 | 8.088 | 471,605 | +0.00(+0.00%) |
Oct 11, 2019 | 8.060 | 8.175 | 8.060 | 8.088 | 585,186 | +0.15(+1.93%) |
Oct 10, 2019 | 7.897 | 8.098 | 7.897 | 7.935 | 590,903 | +0.02(+0.24%) |
Oct 09, 2019 | 7.964 | 8.036 | 7.916 | 7.916 | 759,290 | +0.01(+0.12%) |
Oct 08, 2019 | 7.945 | 8.064 | 7.897 | 7.906 | 683,011 | -0.15(-1.90%) |
Oct 07, 2019 | 8.002 | 8.165 | 7.992 | 8.060 | 887,903 | +0.00(+0.00%) |
Oct 04, 2019 | 7.820 | 8.064 | 7.791 | 8.060 | 935,484 | +0.23(+2.94%) |
Oct 03, 2019 | 7.695 | 7.849 | 7.590 | 7.830 | 1,320,257 | +0.09(+1.11%) |
Oct 02, 2019 | 7.590 | 7.816 | 7.561 | 7.743 | 1,888,341 | +0.17(+2.28%) |